Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 17.99 | 18.05 | 17.99 | 18.05 | 2,000 | +0.24(+1.35%) |
Sep 29, 2005 | 17.95 | 17.98 | 17.81 | 17.81 | 2,600 | -0.10(-0.56%) |
Sep 28, 2005 | 17.95 | 17.95 | 17.80 | 17.91 | 4,600 | +0.00(+0.00%) |
Sep 27, 2005 | 18.05 | 18.05 | 17.91 | 17.91 | 6,800 | -0.13(-0.72%) |
Sep 26, 2005 | 18.21 | 18.21 | 18.04 | 18.04 | 4,600 | -0.46(-2.49%) |
Sep 23, 2005 | 18.50 | 18.52 | 18.25 | 18.50 | 3,900 | +0.04(+0.22%) |
Sep 22, 2005 | 18.30 | 18.54 | 18.10 | 18.46 | 7,200 | +0.06(+0.33%) |
Sep 21, 2005 | 18.15 | 18.45 | 18.15 | 18.40 | 4,800 | +0.39(+2.17%) |
Sep 20, 2005 | 17.76 | 18.10 | 17.76 | 18.01 | 7,000 | +0.26(+1.46%) |
Sep 19, 2005 | 17.70 | 17.76 | 17.70 | 17.75 | 2,200 | +0.10(+0.57%) |
Sep 16, 2005 | 17.65 | 17.70 | 17.65 | 17.65 | 3,900 | -0.14(-0.79%) |
Sep 15, 2005 | 17.80 | 17.80 | 17.75 | 17.79 | 6,200 | -0.16(-0.89%) |
Sep 14, 2005 | 17.95 | 18.20 | 17.95 | 17.95 | 5,600 | -0.20(-1.10%) |
Sep 13, 2005 | 17.80 | 18.15 | 17.80 | 18.15 | 13,600 | +0.42(+2.37%) |
Sep 12, 2005 | 17.64 | 17.90 | 17.56 | 17.73 | 6,400 | +0.16(+0.91%) |
Sep 09, 2005 | 17.56 | 17.57 | 17.56 | 17.57 | 500 | +0.05(+0.29%) |
Sep 08, 2005 | 17.45 | 17.52 | 17.33 | 17.52 | 6,300 | +0.00(+0.00%) |
Sep 07, 2005 | 17.56 | 17.59 | 17.44 | 17.52 | 6,200 | -0.02(-0.11%) |
Sep 06, 2005 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 17.55 | 17.63 | 17.54 | 17.54 | 5,900 | +0.06(+0.34%) |
Sep 01, 2005 | 17.49 | 17.49 | 17.45 | 17.48 | 3,100 | -0.02(-0.11%) |
Aug 31, 2005 | 17.41 | 17.50 | 17.41 | 17.50 | 1,800 | +0.09(+0.52%) |
Aug 30, 2005 | 17.60 | 17.60 | 17.41 | 17.41 | 3,900 | -0.14(-0.80%) |
Aug 29, 2005 | 17.70 | 17.80 | 17.55 | 17.55 | 4,800 | +0.06(+0.34%) |
Aug 26, 2005 | 17.62 | 17.62 | 17.49 | 17.49 | 4,200 | -0.10(-0.57%) |
Aug 25, 2005 | 17.66 | 17.75 | 17.59 | 17.59 | 6,700 | -0.02(-0.11%) |
Aug 24, 2005 | 17.43 | 17.61 | 17.43 | 17.61 | 1,700 | +0.18(+1.03%) |
Aug 23, 2005 | 17.33 | 17.43 | 17.33 | 17.43 | 7,700 | +0.16(+0.93%) |
Aug 22, 2005 | 17.39 | 17.43 | 17.27 | 17.27 | 6,400 | -0.03(-0.17%) |
Aug 19, 2005 | 17.60 | 17.60 | 17.30 | 17.30 | 6,700 | -0.18(-1.03%) |
Aug 18, 2005 | 17.30 | 17.50 | 17.30 | 17.48 | 3,900 | +0.08(+0.46%) |
Aug 17, 2005 | 17.50 | 17.50 | 17.26 | 17.40 | 9,000 | -0.03(-0.17%) |
Aug 16, 2005 | 17.53 | 17.53 | 17.40 | 17.43 | 4,600 | -0.09(-0.51%) |
Aug 15, 2005 | 17.55 | 17.55 | 17.52 | 17.52 | 1,500 | -0.03(-0.17%) |
Aug 12, 2005 | 17.59 | 17.60 | 17.55 | 17.55 | 2,400 | -0.10(-0.57%) |
Aug 11, 2005 | 17.55 | 17.65 | 17.50 | 17.65 | 1,800 | +0.01(+0.06%) |
Aug 10, 2005 | 17.45 | 17.69 | 17.45 | 17.64 | 11,100 | +0.17(+0.97%) |
Aug 09, 2005 | 17.44 | 17.47 | 17.36 | 17.47 | 7,300 | +0.12(+0.69%) |
Aug 08, 2005 | 17.40 | 17.45 | 17.35 | 17.35 | 6,000 | -0.05(-0.29%) |
Aug 05, 2005 | 17.50 | 17.50 | 17.40 | 17.40 | 1,600 | -0.11(-0.63%) |
Aug 04, 2005 | 17.52 | 17.52 | 17.51 | 17.51 | 2,100 | -0.09(-0.51%) |
Aug 03, 2005 | 17.60 | 17.60 | 17.51 | 17.60 | 4,900 | +0.04(+0.23%) |
Aug 02, 2005 | 17.65 | 17.70 | 17.51 | 17.56 | 8,800 | -0.15(-0.85%) |
Aug 01, 2005 | 17.95 | 18.02 | 17.71 | 17.71 | 7,500 | -0.23(-1.28%) |
Jul 29, 2005 | 17.90 | 17.94 | 17.80 | 17.94 | 4,200 | -0.08(-0.44%) |
Jul 28, 2005 | 17.98 | 18.02 | 17.90 | 18.02 | 1,500 | +0.07(+0.39%) |
Jul 27, 2005 | 17.89 | 17.97 | 17.88 | 17.95 | 2,400 | +0.01(+0.06%) |
Jul 26, 2005 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 17.98 | 17.98 | 17.92 | 17.94 | 3,000 | -0.05(-0.28%) |
Jul 22, 2005 | 17.97 | 17.99 | 17.97 | 17.99 | 500 | -0.01(-0.06%) |
Jul 21, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 2,400 | +0.00(+0.00%) |
Jul 20, 2005 | 17.95 | 18.14 | 17.95 | 18.00 | 2,800 | +0.10(+0.56%) |
Jul 19, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 300 | +0.08(+0.45%) |
Jul 18, 2005 | 18.09 | 18.09 | 17.82 | 17.82 | 3,000 | +0.00(+0.00%) |
Jul 15, 2005 | 17.82 | 17.82 | 17.82 | 17.82 | 200 | -0.02(-0.11%) |
Jul 14, 2005 | 18.00 | 18.09 | 17.78 | 17.84 | 15,200 | -0.26(-1.44%) |
Jul 13, 2005 | 17.92 | 18.10 | 17.92 | 18.10 | 3,000 | +0.10(+0.56%) |
Jul 12, 2005 | 17.86 | 18.00 | 17.86 | 18.00 | 1,700 | +0.25(+1.41%) |
Jul 11, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 17.68 | 17.77 | 17.68 | 17.75 | 6,900 | +0.05(+0.28%) |
Jul 07, 2005 | 17.67 | 17.70 | 17.67 | 17.70 | 600 | +0.10(+0.57%) |
Jul 06, 2005 | 17.55 | 17.60 | 17.55 | 17.60 | 1,400 | +0.00(+0.00%) |
Jul 05, 2005 | 17.51 | 17.65 | 17.51 | 17.60 | 2,100 | +0.14(+0.80%) |